4987 (株)寺岡製作所 の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 337 | 338 | 336 | 338 | 4,700 | 338 |
2012-12-27 | 336 | 340 | 335 | 336 | 5,400 | 336 |
2012-12-26 | 348 | 348 | 333 | 335 | 4,300 | 335 |
2012-12-25 | 353 | 353 | 332 | 332 | 10,200 | 332 |
2012-12-21 | 350 | 352 | 348 | 348 | 3,400 | 348 |
2012-12-20 | 350 | 352 | 348 | 352 | 4,000 | 352 |
2012-12-19 | 351 | 351 | 347 | 350 | 2,900 | 350 |
2012-12-18 | 359 | 359 | 343 | 355 | 5,200 | 355 |
2012-12-17 | 369 | 369 | 355 | 360 | 45,800 | 360 |
2012-12-14 | 352 | 355 | 348 | 355 | 11,600 | 355 |
2012-12-13 | 340 | 354 | 340 | 354 | 13,800 | 354 |
2012-12-12 | 339 | 345 | 335 | 340 | 16,700 | 340 |
2012-12-11 | 337 | 340 | 333 | 340 | 3,600 | 340 |
2012-12-10 | 336 | 337 | 330 | 337 | 24,000 | 337 |
2012-12-07 | 324 | 334 | 319 | 331 | 13,600 | 331 |
2012-12-06 | 323 | 326 | 319 | 326 | 8,400 | 326 |
2012-12-05 | 320 | 321 | 320 | 321 | 1,300 | 321 |
2012-12-04 | 317 | 320 | 317 | 320 | 15,300 | 320 |
2012-12-03 | 318 | 325 | 317 | 317 | 20,800 | 317 |
2012-11-30 | 320 | 320 | 316 | 318 | 13,700 | 318 |
2012-11-29 | 318 | 323 | 316 | 323 | 32,800 | 323 |
2012-11-28 | 320 | 323 | 320 | 323 | 1,300 | 323 |
2012-11-27 | 320 | 323 | 316 | 323 | 2,200 | 323 |
2012-11-26 | 323 | 323 | 320 | 323 | 5,000 | 323 |
2012-11-22 | 318 | 321 | 318 | 319 | 23,900 | 319 |
2012-11-21 | 318 | 318 | 312 | 318 | 3,900 | 318 |
2012-11-20 | 316 | 319 | 316 | 318 | 4,200 | 318 |
2012-11-19 | 320 | 320 | 304 | 316 | 14,700 | 316 |
2012-11-16 | 320 | 320 | 315 | 315 | 3,000 | 315 |
2012-11-15 | 319 | 319 | 315 | 315 | 18,600 | 315 |
2012-11-14 | 317 | 322 | 317 | 322 | 8,300 | 322 |
2012-11-13 | 316 | 318 | 313 | 316 | 6,700 | 316 |
2012-11-12 | 315 | 316 | 312 | 314 | 9,000 | 314 |
2012-11-09 | 319 | 319 | 318 | 319 | 500 | 319 |
2012-11-08 | 315 | 318 | 315 | 318 | 3,500 | 318 |
2012-11-07 | 318 | 318 | 316 | 317 | 500 | 317 |
2012-11-06 | 317 | 317 | 316 | 316 | 500 | 316 |
2012-11-05 | 322 | 322 | 312 | 322 | 2,400 | 322 |
2012-11-02 | 314 | 319 | 314 | 319 | 1,600 | 319 |
2012-11-01 | 315 | 315 | 311 | 313 | 500 | 313 |
2012-10-31 | 312 | 315 | 310 | 315 | 8,300 | 315 |
2012-10-30 | 313 | 315 | 310 | 315 | 2,100 | 315 |
2012-10-29 | 314 | 315 | 314 | 315 | 1,200 | 315 |
2012-10-26 | 320 | 320 | 310 | 312 | 8,000 | 312 |
2012-10-25 | 324 | 324 | 312 | 320 | 9,200 | 320 |
2012-10-24 | 320 | 320 | 318 | 320 | 3,400 | 320 |
2012-10-23 | 321 | 321 | 320 | 320 | 900 | 320 |
2012-10-22 | 315 | 315 | 315 | 315 | 500 | 315 |
2012-10-19 | 320 | 321 | 317 | 317 | 4,500 | 317 |
2012-10-18 | 317 | 320 | 317 | 320 | 1,900 | 320 |
2012-10-17 | 317 | 324 | 317 | 324 | 1,800 | 324 |
2012-10-16 | 315 | 320 | 315 | 318 | 2,400 | 318 |
2012-10-15 | 325 | 325 | 315 | 315 | 20,400 | 315 |
2012-10-12 | 323 | 326 | 323 | 326 | 7,200 | 326 |
2012-10-11 | 322 | 323 | 318 | 323 | 2,500 | 323 |
2012-10-10 | 319 | 322 | 315 | 322 | 11,100 | 322 |
2012-10-09 | 326 | 326 | 324 | 325 | 2,100 | 325 |
2012-10-05 | 317 | 325 | 317 | 322 | 3,000 | 322 |
2012-10-04 | 313 | 319 | 313 | 319 | 4,200 | 319 |
2012-10-03 | 323 | 325 | 321 | 321 | 2,600 | 321 |
2012-10-02 | 323 | 324 | 322 | 323 | 9,400 | 323 |
2012-10-01 | 325 | 330 | 325 | 330 | 1,500 | 330 |
2012-09-28 | 323 | 323 | 323 | 323 | 3,600 | 323 |
2012-09-27 | 327 | 327 | 327 | 327 | 100 | 327 |
2012-09-26 | 333 | 333 | 333 | 333 | 900 | 333 |
2012-09-25 | 331 | 331 | 328 | 330 | 7,400 | 330 |
2012-09-24 | 329 | 330 | 325 | 326 | 10,200 | 326 |
2012-09-21 | 330 | 330 | 329 | 329 | 2,400 | 329 |
2012-09-20 | 331 | 331 | 326 | 328 | 5,300 | 328 |
2012-09-19 | 326 | 332 | 326 | 330 | 1,700 | 330 |
2012-09-18 | 330 | 330 | 325 | 325 | 19,900 | 325 |
2012-09-14 | 328 | 335 | 325 | 330 | 37,000 | 330 |
2012-09-13 | 325 | 325 | 322 | 325 | 11,400 | 325 |
2012-09-12 | 323 | 326 | 323 | 325 | 7,400 | 325 |
2012-09-11 | 326 | 326 | 323 | 326 | 4,400 | 326 |
2012-09-10 | 326 | 326 | 323 | 326 | 12,300 | 326 |
2012-09-07 | 324 | 330 | 323 | 326 | 1,400 | 326 |
2012-09-06 | 329 | 329 | 322 | 323 | 28,800 | 323 |
2012-09-05 | 330 | 332 | 328 | 328 | 6,400 | 328 |
2012-09-04 | 333 | 333 | 332 | 332 | 700 | 332 |
2012-09-03 | 338 | 338 | 334 | 334 | 600 | 334 |
2012-08-31 | 331 | 338 | 331 | 338 | 2,600 | 338 |
2012-08-30 | 331 | 331 | 331 | 331 | 200 | 331 |
2012-08-29 | 331 | 331 | 331 | 331 | 200 | 331 |
2012-08-28 | 334 | 334 | 331 | 331 | 2,200 | 331 |
2012-08-27 | 334 | 336 | 333 | 334 | 4,400 | 334 |
2012-08-24 | 331 | 337 | 328 | 337 | 17,000 | 337 |
2012-08-23 | 338 | 338 | 330 | 330 | 6,700 | 330 |
2012-08-22 | 337 | 338 | 337 | 338 | 900 | 338 |
2012-08-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
2012-08-20 | 337 | 342 | 337 | 342 | 1,200 | 342 |
2012-08-17 | 338 | 342 | 338 | 342 | 400 | 342 |
2012-08-16 | 338 | 338 | 338 | 338 | 200 | 338 |
2012-08-15 | 348 | 348 | 338 | 338 | 19,400 | 338 |
2012-08-14 | 337 | 350 | 331 | 348 | 6,700 | 348 |
2012-08-13 | 335 | 335 | 329 | 329 | 12,400 | 329 |
2012-08-10 | 336 | 336 | 333 | 335 | 6,700 | 335 |
2012-08-09 | 336 | 336 | 335 | 336 | 1,500 | 336 |
2012-08-08 | 333 | 337 | 333 | 336 | 1,400 | 336 |
2012-08-02 | 333 | 336 | 333 | 336 | 900 | 336 |
2012-08-01 | 325 | 334 | 323 | 334 | 1,400 | 334 |
2012-07-31 | 330 | 330 | 330 | 330 | 100 | 330 |
2012-07-30 | 329 | 332 | 329 | 332 | 500 | 332 |
2012-07-27 | 334 | 337 | 334 | 337 | 1,000 | 337 |
2012-07-26 | 334 | 334 | 334 | 334 | 1,100 | 334 |
2012-07-25 | 333 | 335 | 332 | 335 | 5,100 | 335 |
2012-07-24 | 334 | 334 | 327 | 332 | 1,700 | 332 |
2012-07-23 | 332 | 340 | 331 | 332 | 4,100 | 332 |
2012-07-20 | 338 | 338 | 331 | 334 | 7,600 | 334 |
2012-07-19 | 339 | 339 | 334 | 334 | 5,100 | 334 |
2012-07-18 | 345 | 345 | 339 | 345 | 4,100 | 345 |
2012-07-17 | 345 | 345 | 343 | 345 | 49,400 | 345 |
2012-07-13 | 342 | 346 | 338 | 345 | 22,100 | 345 |
2012-07-12 | 340 | 343 | 336 | 343 | 11,800 | 343 |
2012-07-11 | 338 | 341 | 336 | 337 | 11,100 | 337 |
2012-07-10 | 338 | 340 | 333 | 337 | 14,100 | 337 |
2012-07-09 | 342 | 344 | 333 | 337 | 16,600 | 337 |
2012-07-06 | 333 | 343 | 330 | 343 | 42,600 | 343 |
2012-07-05 | 336 | 338 | 329 | 333 | 19,600 | 333 |
2012-07-04 | 340 | 340 | 333 | 333 | 28,800 | 333 |
2012-07-03 | 333 | 340 | 332 | 340 | 19,400 | 340 |
2012-07-02 | 333 | 334 | 333 | 333 | 33,600 | 333 |
2012-06-29 | 333 | 334 | 330 | 333 | 13,100 | 333 |
2012-06-28 | 333 | 334 | 333 | 333 | 9,900 | 333 |
2012-06-27 | 333 | 333 | 331 | 333 | 11,700 | 333 |
2012-06-26 | 341 | 341 | 340 | 340 | 900 | 340 |
2012-06-25 | 343 | 343 | 331 | 341 | 17,500 | 341 |
2012-06-22 | 342 | 343 | 340 | 343 | 2,400 | 343 |
2012-06-21 | 333 | 344 | 333 | 341 | 800 | 341 |
2012-06-20 | 333 | 333 | 333 | 333 | 600 | 333 |
2012-06-19 | 335 | 335 | 333 | 333 | 400 | 333 |
2012-06-18 | 331 | 335 | 331 | 335 | 200 | 335 |
2012-06-15 | 344 | 344 | 326 | 331 | 18,000 | 331 |
2012-06-14 | 345 | 345 | 323 | 344 | 7,600 | 344 |
2012-06-13 | 338 | 345 | 338 | 345 | 5,600 | 345 |
2012-06-12 | 330 | 345 | 330 | 336 | 3,500 | 336 |
2012-06-11 | 328 | 336 | 322 | 329 | 8,300 | 329 |
2012-06-08 | 325 | 328 | 323 | 325 | 1,600 | 325 |
2012-06-07 | 326 | 330 | 325 | 325 | 600 | 325 |
2012-06-06 | 320 | 325 | 320 | 325 | 200 | 325 |
2012-06-05 | 320 | 320 | 320 | 320 | 100 | 320 |
2012-06-04 | 322 | 322 | 310 | 320 | 6,600 | 320 |
2012-06-01 | 326 | 333 | 326 | 333 | 200 | 333 |
2012-05-31 | 335 | 335 | 335 | 335 | 500 | 335 |
2012-05-30 | 324 | 336 | 321 | 336 | 1,500 | 336 |
2012-05-29 | 322 | 330 | 322 | 323 | 700 | 323 |
2012-05-28 | 334 | 334 | 321 | 321 | 2,100 | 321 |
2012-05-25 | 325 | 326 | 322 | 322 | 7,300 | 322 |
2012-05-24 | 329 | 331 | 315 | 325 | 5,600 | 325 |
2012-05-23 | 329 | 343 | 327 | 330 | 1,400 | 330 |
2012-05-22 | 327 | 331 | 326 | 327 | 2,700 | 327 |
2012-05-21 | 326 | 326 | 325 | 326 | 1,000 | 326 |
2012-05-18 | 327 | 334 | 325 | 325 | 4,200 | 325 |
2012-05-17 | 334 | 335 | 326 | 326 | 7,000 | 326 |
2012-05-16 | 338 | 341 | 334 | 334 | 4,200 | 334 |
2012-05-15 | 360 | 360 | 337 | 340 | 21,200 | 340 |
2012-05-14 | 353 | 365 | 341 | 365 | 9,000 | 365 |
2012-05-11 | 358 | 359 | 351 | 351 | 6,600 | 351 |
2012-05-10 | 354 | 358 | 352 | 358 | 2,400 | 358 |
2012-05-09 | 353 | 353 | 353 | 353 | 100 | 353 |
2012-05-08 | 355 | 355 | 352 | 352 | 1,900 | 352 |
2012-05-07 | 355 | 357 | 353 | 354 | 2,300 | 354 |
2012-05-02 | 357 | 359 | 357 | 359 | 700 | 359 |
2012-05-01 | 357 | 357 | 353 | 355 | 3,300 | 355 |
2012-04-27 | 360 | 363 | 357 | 357 | 8,300 | 357 |
2012-04-26 | 365 | 370 | 360 | 360 | 2,600 | 360 |
2012-04-25 | 369 | 369 | 360 | 365 | 15,300 | 365 |
2012-04-24 | 362 | 364 | 360 | 364 | 4,100 | 364 |
2012-04-23 | 368 | 368 | 361 | 364 | 2,100 | 364 |
2012-04-20 | 357 | 361 | 356 | 361 | 2,300 | 361 |
2012-04-19 | 369 | 369 | 360 | 361 | 1,700 | 361 |
2012-04-18 | 358 | 375 | 354 | 375 | 5,800 | 375 |
2012-04-17 | 355 | 355 | 354 | 354 | 1,700 | 354 |
2012-04-16 | 354 | 354 | 351 | 351 | 18,100 | 351 |
2012-04-13 | 358 | 360 | 354 | 360 | 11,300 | 360 |
2012-04-12 | 357 | 358 | 353 | 354 | 12,300 | 354 |
2012-04-11 | 363 | 363 | 354 | 354 | 12,600 | 354 |
2012-04-10 | 366 | 368 | 362 | 362 | 6,500 | 362 |
2012-04-09 | 365 | 369 | 365 | 369 | 1,000 | 369 |
2012-04-06 | 368 | 375 | 368 | 369 | 3,100 | 369 |
2012-04-05 | 372 | 372 | 363 | 367 | 9,100 | 367 |
2012-04-04 | 378 | 383 | 373 | 373 | 6,100 | 373 |
2012-04-03 | 376 | 384 | 376 | 378 | 6,900 | 378 |
2012-04-02 | 380 | 385 | 377 | 378 | 15,700 | 378 |
2012-03-30 | 373 | 380 | 369 | 374 | 6,000 | 374 |
2012-03-29 | 375 | 375 | 374 | 374 | 3,500 | 374 |
2012-03-28 | 376 | 376 | 372 | 375 | 5,200 | 375 |
2012-03-27 | 382 | 385 | 379 | 382 | 15,500 | 382 |
2012-03-26 | 385 | 387 | 379 | 382 | 6,800 | 382 |
2012-03-23 | 383 | 383 | 379 | 382 | 9,900 | 382 |
2012-03-22 | 380 | 383 | 379 | 383 | 5,500 | 383 |
2012-03-21 | 376 | 383 | 376 | 378 | 15,400 | 378 |
2012-03-19 | 378 | 380 | 375 | 378 | 16,600 | 378 |
2012-03-16 | 386 | 386 | 378 | 378 | 5,300 | 378 |
2012-03-15 | 381 | 382 | 375 | 379 | 36,700 | 379 |
2012-03-14 | 379 | 382 | 376 | 381 | 25,500 | 381 |
2012-03-13 | 375 | 382 | 372 | 377 | 16,400 | 377 |
2012-03-12 | 372 | 374 | 363 | 374 | 35,500 | 374 |
2012-03-09 | 370 | 386 | 365 | 370 | 83,200 | 370 |
2012-03-08 | 361 | 371 | 360 | 369 | 23,000 | 369 |
2012-03-07 | 360 | 364 | 354 | 360 | 21,800 | 360 |
2012-03-06 | 369 | 371 | 361 | 363 | 34,400 | 363 |
2012-03-05 | 409 | 415 | 366 | 366 | 284,400 | 366 |
2012-03-02 | 347 | 397 | 347 | 396 | 24,000 | 396 |
2012-03-01 | 349 | 349 | 349 | 349 | 600 | 349 |
2012-02-29 | 354 | 354 | 349 | 349 | 6,200 | 349 |
2012-02-28 | 349 | 349 | 347 | 347 | 3,100 | 347 |
2012-02-27 | 357 | 358 | 352 | 353 | 5,200 | 353 |
2012-02-24 | 358 | 358 | 349 | 351 | 10,500 | 351 |
2012-02-23 | 350 | 358 | 344 | 350 | 9,700 | 350 |
2012-02-22 | 348 | 355 | 348 | 350 | 3,700 | 350 |
2012-02-21 | 348 | 354 | 348 | 349 | 400 | 349 |
2012-02-20 | 348 | 349 | 346 | 348 | 3,800 | 348 |
2012-02-17 | 346 | 346 | 346 | 346 | 1,500 | 346 |
2012-02-16 | 350 | 350 | 346 | 346 | 700 | 346 |
2012-02-15 | 353 | 353 | 350 | 353 | 18,200 | 353 |
2012-02-14 | 352 | 358 | 348 | 354 | 9,300 | 354 |
2012-02-13 | 348 | 350 | 347 | 348 | 14,900 | 348 |
2012-02-10 | 343 | 348 | 343 | 348 | 2,400 | 348 |
2012-02-09 | 338 | 345 | 338 | 342 | 5,600 | 342 |
2012-02-08 | 336 | 340 | 336 | 338 | 5,700 | 338 |
2012-02-07 | 339 | 339 | 321 | 337 | 10,200 | 337 |
2012-02-06 | 340 | 340 | 338 | 339 | 3,800 | 339 |
2012-02-03 | 334 | 340 | 330 | 339 | 5,400 | 339 |
2012-02-02 | 347 | 347 | 347 | 347 | 100 | 347 |
2012-02-01 | 342 | 348 | 342 | 348 | 1,800 | 348 |
2012-01-31 | 342 | 350 | 320 | 350 | 8,900 | 350 |
2012-01-30 | 340 | 350 | 340 | 350 | 4,000 | 350 |
2012-01-27 | 350 | 350 | 345 | 350 | 5,600 | 350 |
2012-01-26 | 353 | 353 | 350 | 350 | 2,500 | 350 |
2012-01-25 | 350 | 350 | 348 | 350 | 8,600 | 350 |
2012-01-24 | 348 | 351 | 340 | 351 | 4,800 | 351 |
2012-01-23 | 350 | 353 | 342 | 350 | 3,200 | 350 |
2012-01-20 | 344 | 355 | 344 | 355 | 21,600 | 355 |
2012-01-19 | 340 | 350 | 340 | 344 | 2,800 | 344 |
2012-01-18 | 331 | 336 | 331 | 335 | 1,700 | 335 |
2012-01-17 | 335 | 350 | 328 | 336 | 12,800 | 336 |
2012-01-16 | 342 | 342 | 325 | 325 | 22,100 | 325 |
2012-01-13 | 341 | 350 | 339 | 343 | 12,600 | 343 |
2012-01-12 | 333 | 345 | 333 | 338 | 7,500 | 338 |
2012-01-11 | 334 | 334 | 330 | 332 | 5,400 | 332 |
2012-01-10 | 320 | 337 | 320 | 330 | 2,800 | 330 |
2012-01-06 | 341 | 341 | 310 | 312 | 21,900 | 312 |
2012-01-05 | 335 | 340 | 335 | 340 | 1,800 | 340 |
2012-01-04 | 344 | 346 | 341 | 343 | 1,100 | 343 |
分割・併合履歴 : [1995-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1987-03-27]1株→1.1株